$168.35 0.00 (%) iSh Mrng Md-CG Shs - NYSEARCA

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
7/6/201075.2275.5773.6374.0652,900
7/2/201074.5974.6673.6274.0513,200
7/1/201074.5474.7172.8774.5958,900
6/30/201075.7676.0074.6674.6674,000
6/29/201076.8076.8074.8475.2313,700
6/28/201078.2978.6677.6777.994,100
6/25/201077.3978.5477.3978.153,100
6/24/201078.3378.5177.4777.508,500
6/23/201078.8179.3178.0678.898,700
6/22/201080.6480.6478.8678.8627,500
6/21/201081.9181.9780.2580.5936,700
6/18/201081.2281.4280.7981.0515,500
6/17/201081.6781.6780.4280.9415,200
6/16/201080.7281.6280.6181.10137,200
6/15/201079.8281.1679.8281.163,600
6/14/201080.1580.6179.2979.2910,100
6/11/201077.4779.2277.4779.224,100
6/10/201076.7078.1976.7078.187,900
6/9/201076.3577.0175.5275.708,700
6/8/201075.2675.5274.2075.4846,800
6/7/201077.0177.3675.2775.2730,400
6/4/201078.8879.1676.6776.7616,700
6/3/201079.4580.0579.0979.8810,600
6/2/201077.1279.0077.1279.003,300
6/1/201077.9178.7477.0077.0025,800
5/28/201079.4879.5578.1878.637,900
5/27/201078.3879.5578.3779.556,600
5/26/201077.5678.0176.4376.6020,600
5/25/201074.2976.4473.4776.1777,700
5/24/201077.1377.3976.2776.2720,100
5/21/201074.4777.2874.2877.0828,800
5/20/201077.1477.1575.5175.7336,000
5/19/201079.2079.8577.8178.9540,600
5/18/201081.6181.8279.4479.6522,600
5/17/201080.9581.2878.9980.6623,100
5/14/201081.8181.8179.9580.186,200
5/13/201083.0683.8382.3182.7511,400
5/12/201081.7283.0581.7283.0525,800
5/11/201080.9082.4280.9081.4676,500
5/10/201081.2981.5880.8681.4210,000
5/7/201078.9379.6877.2077.4814,200
5/6/201081.9782.5476.4779.6264,300
5/5/201082.5583.3181.7082.5142,500
5/4/201084.5784.5782.8983.2620,400
5/3/201084.9585.6184.6985.5622,000
4/30/201085.7185.8284.5084.5014,600
4/29/201085.4685.9285.4185.854,900
4/28/201084.9585.0284.4884.7513,700
4/27/201086.2386.6784.5684.6126,500
4/26/201086.7987.0286.5886.654,400
4/23/201086.0486.7885.7686.7220,100
4/22/201084.3885.9683.9485.928,100
4/21/201085.0285.0784.6385.072,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center